Nuintek Co.,Ltd. (KOSDAQ:012340)
South Korea
· Delayed Price · Currency is KRW 455.00
-6.00 (-1.30%)
Last updated: Dec 5, 2025, 2:54 PM KST
Nuintek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 461.00 | 467.00 | 438.00 | 457.00 | 457.00 | -0.87% | 1,223,372 |
| Dec 4, 2025 | 543.00 | 588.00 | 460.00 | 461.00 | 461.00 | -11.69% | 7,702,485 |
| Dec 3, 2025 | 416.00 | 522.00 | 416.00 | 522.00 | 522.00 | 29.85% | 18,121,392 |
| Dec 2, 2025 | 408.00 | 415.00 | 399.00 | 402.00 | 402.00 | -2.43% | 411,388 |
| Dec 1, 2025 | 413.00 | 415.00 | 402.00 | 412.00 | 412.00 | -0.24% | 630,634 |
| Nov 28, 2025 | 412.00 | 413.00 | 407.00 | 413.00 | 413.00 | 0.24% | 80,792 |
| Nov 27, 2025 | 413.00 | 416.00 | 407.00 | 412.00 | 412.00 | - | 106,422 |
| Nov 26, 2025 | 412.00 | 424.00 | 407.00 | 412.00 | 412.00 | - | 128,174 |
| Nov 25, 2025 | 411.00 | 417.00 | 407.00 | 412.00 | 412.00 | 0.49% | 152,323 |
| Nov 24, 2025 | 417.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.68% | 58,843 |
| Nov 21, 2025 | 425.00 | 428.00 | 413.00 | 417.00 | 417.00 | -1.88% | 114,830 |
| Nov 20, 2025 | 432.00 | 440.00 | 425.00 | 425.00 | 425.00 | -1.62% | 307,366 |
| Nov 19, 2025 | 441.00 | 446.00 | 432.00 | 432.00 | 432.00 | -2.26% | 254,399 |
| Nov 18, 2025 | 455.00 | 455.00 | 441.00 | 442.00 | 442.00 | -2.64% | 65,583 |
| Nov 17, 2025 | 450.00 | 460.00 | 449.00 | 454.00 | 454.00 | - | 73,850 |
| Nov 14, 2025 | 461.00 | 462.00 | 453.00 | 454.00 | 454.00 | -1.09% | 76,373 |
| Nov 13, 2025 | 468.00 | 470.00 | 450.00 | 459.00 | 459.00 | -1.92% | 76,047 |
| Nov 12, 2025 | 470.00 | 470.00 | 467.00 | 468.00 | 468.00 | -0.43% | 30,609 |
| Nov 11, 2025 | 482.00 | 482.00 | 450.00 | 470.00 | 470.00 | -0.21% | 172,511 |
| Nov 10, 2025 | 444.00 | 533.00 | 438.00 | 471.00 | 471.00 | 6.08% | 2,159,790 |
| Nov 7, 2025 | 442.00 | 449.00 | 436.00 | 444.00 | 444.00 | 0.23% | 83,970 |
| Nov 6, 2025 | 439.00 | 450.00 | 439.00 | 443.00 | 443.00 | 0.23% | 30,961 |
| Nov 5, 2025 | 444.00 | 447.00 | 433.00 | 442.00 | 442.00 | -0.23% | 245,636 |
| Nov 4, 2025 | 450.00 | 450.00 | 440.00 | 443.00 | 443.00 | -1.56% | 127,434 |
| Nov 3, 2025 | 450.00 | 469.00 | 450.00 | 450.00 | 450.00 | -1.10% | 133,974 |
| Oct 31, 2025 | 456.00 | 460.00 | 454.00 | 455.00 | 455.00 | -0.66% | 69,607 |
| Oct 30, 2025 | 461.00 | 473.00 | 455.00 | 458.00 | 458.00 | -0.22% | 94,173 |
| Oct 29, 2025 | 464.00 | 465.00 | 457.00 | 459.00 | 459.00 | -1.08% | 110,903 |
| Oct 28, 2025 | 462.00 | 475.00 | 462.00 | 464.00 | 464.00 | 0.43% | 58,659 |
| Oct 27, 2025 | 467.00 | 476.00 | 460.00 | 462.00 | 462.00 | -1.07% | 120,286 |
| Oct 24, 2025 | 470.00 | 470.00 | 461.00 | 467.00 | 467.00 | -0.64% | 72,416 |
| Oct 23, 2025 | 475.00 | 476.00 | 469.00 | 470.00 | 470.00 | -0.63% | 50,295 |
| Oct 22, 2025 | 474.00 | 480.00 | 470.00 | 473.00 | 473.00 | -0.21% | 34,912 |
| Oct 21, 2025 | 467.00 | 481.00 | 467.00 | 474.00 | 474.00 | 1.72% | 80,350 |
| Oct 20, 2025 | 474.00 | 474.00 | 461.00 | 466.00 | 466.00 | -1.69% | 48,851 |
| Oct 17, 2025 | 469.00 | 485.00 | 462.00 | 474.00 | 474.00 | - | 93,558 |
| Oct 16, 2025 | 476.00 | 491.00 | 470.00 | 474.00 | 474.00 | 0.42% | 93,195 |
| Oct 15, 2025 | 468.00 | 478.00 | 468.00 | 472.00 | 472.00 | -0.21% | 48,520 |
| Oct 14, 2025 | 483.00 | 493.00 | 455.00 | 473.00 | 473.00 | -1.87% | 185,142 |
| Oct 13, 2025 | 469.00 | 525.00 | 468.00 | 482.00 | 482.00 | 4.10% | 475,646 |
| Oct 10, 2025 | 475.00 | 479.00 | 460.00 | 463.00 | 463.00 | -2.11% | 213,718 |
| Oct 2, 2025 | 482.00 | 486.00 | 472.00 | 473.00 | 473.00 | -1.66% | 100,967 |
| Oct 1, 2025 | 490.00 | 498.00 | 481.00 | 481.00 | 481.00 | -1.84% | 44,964 |
| Sep 30, 2025 | 504.00 | 504.00 | 483.00 | 490.00 | 490.00 | 0.62% | 7,861 |
| Sep 29, 2025 | 483.00 | 492.00 | 483.00 | 487.00 | 487.00 | - | 13,965 |
| Sep 26, 2025 | 497.00 | 497.00 | 487.00 | 487.00 | 487.00 | -2.01% | 28,234 |
| Sep 25, 2025 | 498.00 | 498.00 | 491.00 | 497.00 | 497.00 | -0.20% | 34,193 |
| Sep 24, 2025 | 493.00 | 499.00 | 489.00 | 498.00 | 498.00 | 1.01% | 33,297 |
| Sep 23, 2025 | 488.00 | 498.00 | 485.00 | 493.00 | 493.00 | 0.41% | 57,479 |
| Sep 22, 2025 | 495.00 | 496.00 | 490.00 | 491.00 | 491.00 | - | 42,871 |